シップヘルスケアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 3,675 | 3,675 | 3,645 | 3,670 | +25 | +0.7% | 123,900 |
| 2018/01/26 | 3,655 | 3,665 | 3,635 | 3,645 | +20 | +0.6% | 94,700 |
| 2018/01/25 | 3,630 | 3,645 | 3,625 | 3,625 | -20 | -0.5% | 100,400 |
| 2018/01/24 | 3,660 | 3,675 | 3,625 | 3,645 | -5 | -0.1% | 123,500 |
| 2018/01/23 | 3,605 | 3,655 | 3,605 | 3,650 | +70 | +2% | 160,700 |
| 2018/01/22 | 3,630 | 3,645 | 3,560 | 3,580 | -20 | -0.6% | 135,300 |
| 2018/01/19 | 3,650 | 3,650 | 3,590 | 3,600 | -30 | -0.8% | 146,100 |
| 2018/01/18 | 3,700 | 3,705 | 3,625 | 3,630 | -25 | -0.7% | 205,900 |
| 2018/01/17 | 3,670 | 3,700 | 3,645 | 3,655 | -30 | -0.8% | 220,800 |
| 2018/01/16 | 3,705 | 3,705 | 3,660 | 3,685 | -35 | -0.9% | 119,000 |
| 2018/01/15 | 3,775 | 3,780 | 3,720 | 3,720 | -35 | -0.9% | 87,500 |
| 2018/01/12 | 3,805 | 3,810 | 3,750 | 3,755 | -55 | -1.4% | 174,700 |
| 2018/01/11 | 3,795 | 3,820 | 3,770 | 3,810 | +5 | +0.1% | 124,600 |
| 2018/01/10 | 3,820 | 3,835 | 3,790 | 3,805 | -15 | -0.4% | 71,200 |
| 2018/01/09 | 3,790 | 3,830 | 3,755 | 3,820 | +10 | +0.3% | 118,800 |
| 2018/01/05 | 3,825 | 3,840 | 3,780 | 3,810 | +10 | +0.3% | 111,300 |
| 2018/01/04 | 3,785 | 3,850 | 3,745 | 3,800 | +65 | +1.7% | 108,800 |
| 2017/12/29 | 3,725 | 3,745 | 3,705 | 3,735 | +20 | +0.5% | 53,200 |
| 2017/12/28 | 3,725 | 3,745 | 3,690 | 3,715 | +5 | +0.1% | 73,000 |
| 2017/12/27 | 3,735 | 3,765 | 3,690 | 3,710 | -5 | -0.1% | 97,000 |
| 2017/12/26 | 3,750 | 3,765 | 3,710 | 3,715 | -10 | -0.3% | 78,800 |
| 2017/12/25 | 3,755 | 3,755 | 3,720 | 3,725 | +5 | +0.1% | 85,000 |
| 2017/12/22 | 3,725 | 3,760 | 3,720 | 3,720 | -15 | -0.4% | 67,200 |
| 2017/12/21 | 3,720 | 3,750 | 3,685 | 3,735 | +5 | +0.1% | 62,100 |
| 2017/12/20 | 3,730 | 3,760 | 3,705 | 3,730 | +25 | +0.7% | 120,600 |
| 2017/12/19 | 3,700 | 3,730 | 3,675 | 3,705 | +30 | +0.8% | 110,200 |
| 2017/12/18 | 3,635 | 3,685 | 3,605 | 3,675 | +80 | +2.2% | 112,600 |
| 2017/12/15 | 3,585 | 3,615 | 3,525 | 3,595 | -5 | -0.1% | 126,800 |
| 2017/12/14 | 3,620 | 3,620 | 3,585 | 3,600 | +10 | +0.3% | 64,400 |
| 2017/12/13 | 3,605 | 3,620 | 3,580 | 3,590 | +15 | +0.4% | 54,700 |
| 2017/12/12 | 3,630 | 3,635 | 3,570 | 3,575 | -30 | -0.8% | 94,800 |
| 2017/12/11 | 3,620 | 3,630 | 3,575 | 3,605 | -25 | -0.7% | 74,200 |
| 2017/12/08 | 3,615 | 3,645 | 3,595 | 3,630 | +30 | +0.8% | 145,500 |
| 2017/12/07 | 3,585 | 3,630 | 3,575 | 3,600 | +40 | +1.1% | 103,900 |
| 2017/12/06 | 3,600 | 3,625 | 3,535 | 3,560 | -50 | -1.4% | 147,400 |
| 2017/12/05 | 3,605 | 3,630 | 3,600 | 3,610 | +5 | +0.1% | 125,600 |
| 2017/12/04 | 3,615 | 3,635 | 3,600 | 3,605 | +15 | +0.4% | 128,100 |
| 2017/12/01 | 3,600 | 3,620 | 3,575 | 3,590 | -5 | -0.1% | 128,000 |
| 2017/11/30 | 3,565 | 3,605 | 3,510 | 3,595 | +45 | +1.3% | 191,200 |
| 2017/11/29 | 3,525 | 3,560 | 3,500 | 3,550 | +80 | +2.3% | 144,000 |
| 2017/11/28 | 3,580 | 3,580 | 3,415 | 3,470 | -75 | -2.1% | 398,300 |
| 2017/11/27 | 3,640 | 3,645 | 3,545 | 3,545 | -100 | -2.7% | 185,200 |
| 2017/11/24 | 3,615 | 3,655 | 3,615 | 3,645 | +35 | +1% | 102,800 |
| 2017/11/22 | 3,615 | 3,640 | 3,605 | 3,610 | ±0 | ±0% | 92,000 |
| 2017/11/21 | 3,600 | 3,630 | 3,585 | 3,610 | -10 | -0.3% | 72,000 |
| 2017/11/20 | 3,565 | 3,630 | 3,560 | 3,620 | -15 | -0.4% | 92,000 |
| 2017/11/17 | 3,610 | 3,655 | 3,560 | 3,635 | +85 | +2.4% | 230,000 |
| 2017/11/16 | 3,460 | 3,560 | 3,460 | 3,550 | +90 | +2.6% | 136,000 |
| 2017/11/15 | 3,495 | 3,530 | 3,445 | 3,460 | -55 | -1.6% | 148,200 |
| 2017/11/14 | 3,585 | 3,595 | 3,505 | 3,515 | ±0 | ±0% | 146,200 |
1801～
1850
件表示中 / 4973件
類似銘柄と比較する
現在ご覧いただいている「シップＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シップＨＤ | 192,900円 | +3.2% | +1.8% | 3.11% | 11.75倍 | 1.22倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 阪和興 | 512,000円 | +1.8% | -7.9% | 4.88% | 5.15倍 | 0.54倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| エネクス | 173,200円 | +2.2% | -6.6% | 3.58% | 12.21倍 | 1.13倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 三谷商 | 215,000円 | -5.6% | -6.6% | 3.07% | 9.72倍 | 1.08倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 加藤産業 | 550,000円 | +3.3% | -2.1% | 2.55% | 14.44倍 | 1.07倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
市場注目の銘柄
チャート関連のコラム
